KissMeData/377220/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	213200	119047916	1829	1829	1829	1829	3079
3	20241209	213100	119047916	1829	1829	1829	1829	0
4	20241209	213000	119047916	1829	1829	1829	1829	0
5	20241209	212900	119047916	1829	1829	1829	1829	0
6	20241209	212800	119047916	1829	1829	1829	1829	0
7	20241209	212700	119047916	1829	1829	1829	1829	0
8	20241209	212600	119047916	1829	1829	1829	1829	0
9	20241209	212500	119047916	1829	1829	1829	1829	0
10	20241209	212400	119047916	1829	1829	1829	1829	0
11	20241209	212300	119047916	1829	1829	1829	1829	0
12	20241209	212200	119047916	1829	1829	1829	1829	0
13	20241209	212100	119047916	1829	1829	1829	1829	0
14	20241209	212000	119047916	1829	1829	1829	1829	0
15	20241209	211900	119047916	1829	1829	1829	1829	0
16	20241209	211800	119047916	1829	1829	1829	1829	0
17	20241209	211700	119047916	1829	1829	1829	1829	0
18	20241209	211600	119047916	1829	1829	1829	1829	0
19	20241209	211500	119047916	1829	1829	1829	1829	0
20	20241209	211400	119047916	1829	1829	1829	1829	0
21	20241209	211300	119047916	1829	1829	1829	1829	0
22	20241209	211200	119047916	1829	1829	1829	1829	0
23	20241209	211100	119047916	1829	1829	1829	1829	0
24	20241209	211000	119047916	1829	1829	1829	1829	0
25	20241209	210900	119047916	1829	1829	1829	1829	0
26	20241209	210800	119047916	1829	1829	1829	1829	0
27	20241209	210700	119047916	1829	1829	1829	1829	0
28	20241209	210600	119047916	1829	1829	1829	1829	0
29	20241209	210500	119047916	1829	1829	1829	1829	0
30	20241209	210400	119047916	1829	1829	1829	1829	0
31	20241209	210300	119047916	1829	1829	1829	1829	0
32	20241209	210200	119047916	1829	1829	1829	1829	3079
33	20241209	210100	119047916	1829	1829	1829	1829	0
34	20241209	210000	119047916	1829	1829	1829	1829	0
35	20241209	205900	119047916	1829	1829	1829	1829	0
36	20241209	205800	119047916	1829	1829	1829	1829	0
37	20241209	205700	119047916	1829	1829	1829	1829	0
38	20241209	205600	119047916	1829	1829	1829	1829	0
39	20241209	205500	119047916	1829	1829	1829	1829	0
40	20241209	205400	119047916	1829	1829	1829	1829	0
41	20241209	205300	119047916	1829	1829	1829	1829	0
42	20241209	205200	119047916	1829	1829	1829	1829	0
43	20241209	205100	119047916	1829	1829	1829	1829	0
44	20241209	205000	119047916	1829	1829	1829	1829	0
45	20241209	204900	119047916	1829	1829	1829	1829	0
46	20241209	204800	119047916	1829	1829	1829	1829	0
47	20241209	204700	119047916	1829	1829	1829	1829	0
48	20241209	204600	119047916	1829	1829	1829	1829	0
49	20241209	204500	119047916	1829	1829	1829	1829	0
50	20241209	204400	119047916	1829	1829	1829	1829	0
51	20241209	204300	119047916	1829	1829	1829	1829	0
52	20241209	204200	119047916	1829	1829	1829	1829	0
53	20241209	204100	119047916	1829	1829	1829	1829	0
54	20241209	204000	119047916	1829	1829	1829	1829	0
55	20241209	203900	119047916	1829	1829	1829	1829	0
56	20241209	203800	119047916	1829	1829	1829	1829	0
57	20241209	203700	119047916	1829	1829	1829	1829	0
58	20241209	203600	119047916	1829	1829	1829	1829	0
59	20241209	203500	119047916	1829	1829	1829	1829	0
60	20241209	203400	119047916	1829	1829	1829	1829	0
61	20241209	203300	119047916	1829	1829	1829	1829	0
62	20241209	203200	119047916	1829	1829	1829	1829	3079
63	20241209	203100	119047916	1829	1829	1829	1829	0
64	20241209	203000	119047916	1829	1829	1829	1829	0
65	20241209	202900	119047916	1829	1829	1829	1829	0
66	20241209	202800	119047916	1829	1829	1829	1829	0
67	20241209	202700	119047916	1829	1829	1829	1829	0
68	20241209	202600	119047916	1829	1829	1829	1829	0
69	20241209	202500	119047916	1829	1829	1829	1829	0
70	20241209	202400	119047916	1829	1829	1829	1829	0
71	20241209	202300	119047916	1829	1829	1829	1829	0
72	20241209	202200	119047916	1829	1829	1829	1829	0
73	20241209	202100	119047916	1829	1829	1829	1829	0
74	20241209	202000	119047916	1829	1829	1829	1829	0
75	20241209	201900	119047916	1829	1829	1829	1829	0
76	20241209	201800	119047916	1829	1829	1829	1829	0
77	20241209	201700	119047916	1829	1829	1829	1829	0
78	20241209	201600	119047916	1829	1829	1829	1829	0
79	20241209	201500	119047916	1829	1829	1829	1829	0
80	20241209	201400	119047916	1829	1829	1829	1829	0
81	20241209	201300	119047916	1829	1829	1829	1829	0
82	20241209	201200	119047916	1829	1829	1829	1829	0
83	20241209	201100	119047916	1829	1829	1829	1829	0
84	20241209	201000	119047916	1829	1829	1829	1829	0
85	20241209	200900	119047916	1829	1829	1829	1829	0
86	20241209	200800	119047916	1829	1829	1829	1829	0
87	20241209	200700	119047916	1829	1829	1829	1829	0
88	20241209	200600	119047916	1829	1829	1829	1829	0
89	20241209	200500	119047916	1829	1829	1829	1829	0
90	20241209	200400	119047916	1829	1829	1829	1829	0
91	20241209	200300	119047916	1829	1829	1829	1829	0
92	20241209	200200	119047916	1829	1829	1829	1829	3079
93	20241209	200100	119047916	1829	1829	1829	1829	0
94	20241209	200000	119047916	1829	1829	1829	1829	0
95	20241209	195900	119047916	1829	1829	1829	1829	0
96	20241209	195800	119047916	1829	1829	1829	1829	0
97	20241209	195700	119047916	1829	1829	1829	1829	0
98	20241209	195600	119047916	1829	1829	1829	1829	0
99	20241209	195500	119047916	1829	1829	1829	1829	0
100	20241209	195400	119047916	1829	1829	1829	1829	0
101	20241209	195300	119047916	1829	1829	1829	1829	0
102	20241209	195200	119047916	1829	1829	1829	1829	0
103	20241209	195100	119047916	1829	1829	1829	1829	0
104	20241209	195000	119047916	1829	1829	1829	1829	0
105	20241209	194900	119047916	1829	1829	1829	1829	0
106	20241209	194800	119047916	1829	1829	1829	1829	0
107	20241209	194700	119047916	1829	1829	1829	1829	0
108	20241209	194600	119047916	1829	1829	1829	1829	0
109	20241209	194500	119047916	1829	1829	1829	1829	0
110	20241209	194400	119047916	1829	1829	1829	1829	0
111	20241209	194300	119047916	1829	1829	1829	1829	0
112	20241209	194200	119047916	1829	1829	1829	1829	0
113	20241209	194100	119047916	1829	1829	1829	1829	0
114	20241209	194000	119047916	1829	1829	1829	1829	0
115	20241209	193900	119047916	1829	1829	1829	1829	0
116	20241209	193800	119047916	1829	1829	1829	1829	0
117	20241209	193700	119047916	1829	1829	1829	1829	0
118	20241209	193600	119047916	1829	1829	1829	1829	0
119	20241209	193500	119047916	1829	1829	1829	1829	0
120	20241209	193400	119047916	1829	1829	1829	1829	0
121	20241209	193300	119047916	1829	1829	1829	1829	0
122	20241209	193200	119047916	1829	1829	1829	1829	3079
123	20241209	193100	119047916	1829	1829	1829	1829	0
124	20241209	193000	119047916	1829	1829	1829	1829	0
125	20241209	192900	119047916	1829	1829	1829	1829	0
126	20241209	192800	119047916	1829	1829	1829	1829	0
127	20241209	192700	119047916	1829	1829	1829	1829	0
128	20241209	192600	119047916	1829	1829	1829	1829	0
129	20241209	192500	119047916	1829	1829	1829	1829	0
130	20241209	192400	119047916	1829	1829	1829	1829	0
131	20241209	192300	119047916	1829	1829	1829	1829	0
132	20241209	192200	119047916	1829	1829	1829	1829	0
133	20241209	192100	119047916	1829	1829	1829	1829	0
134	20241209	192000	119047916	1829	1829	1829	1829	0
135	20241209	191900	119047916	1829	1829	1829	1829	0
136	20241209	191800	119047916	1829	1829	1829	1829	0
137	20241209	191700	119047916	1829	1829	1829	1829	0
138	20241209	191600	119047916	1829	1829	1829	1829	0
139	20241209	191500	119047916	1829	1829	1829	1829	0
140	20241209	191400	119047916	1829	1829	1829	1829	0
141	20241209	191300	119047916	1829	1829	1829	1829	0
142	20241209	191200	119047916	1829	1829	1829	1829	0
143	20241209	191100	119047916	1829	1829	1829	1829	0
144	20241209	191000	119047916	1829	1829	1829	1829	0
145	20241209	190900	119047916	1829	1829	1829	1829	0
146	20241209	190800	119047916	1829	1829	1829	1829	0
147	20241209	190700	119047916	1829	1829	1829	1829	0
148	20241209	190600	119047916	1829	1829	1829	1829	0
149	20241209	190500	119047916	1829	1829	1829	1829	0
150	20241209	190400	119047916	1829	1829	1829	1829	0
151	20241209	190300	119047916	1829	1829	1829	1829	0
152	20241209	190200	119047916	1829	1829	1829	1829	3079
153	20241209	190100	119047916	1829	1829	1829	1829	0
154	20241209	190000	119047916	1829	1829	1829	1829	0
155	20241209	185900	119047916	1829	1829	1829	1829	0
156	20241209	185800	119047916	1829	1829	1829	1829	0
157	20241209	185700	119047916	1829	1829	1829	1829	0
158	20241209	185600	119047916	1829	1829	1829	1829	0
159	20241209	185500	119047916	1829	1829	1829	1829	0
160	20241209	185400	119047916	1829	1829	1829	1829	0
161	20241209	185300	119047916	1829	1829	1829	1829	0
162	20241209	185200	119047916	1829	1829	1829	1829	0
163	20241209	185100	119047916	1829	1829	1829	1829	0
164	20241209	185000	119047916	1829	1829	1829	1829	0
165	20241209	184900	119047916	1829	1829	1829	1829	0
166	20241209	184800	119047916	1829	1829	1829	1829	0
167	20241209	184700	119047916	1829	1829	1829	1829	0
168	20241209	184600	119047916	1829	1829	1829	1829	0
169	20241209	184500	119047916	1829	1829	1829	1829	0
170	20241209	184400	119047916	1829	1829	1829	1829	0
171	20241209	184300	119047916	1829	1829	1829	1829	0
172	20241209	184200	119047916	1829	1829	1829	1829	0
173	20241209	184100	119047916	1829	1829	1829	1829	0
174	20241209	184000	119047916	1829	1829	1829	1829	0
175	20241209	183900	119047916	1829	1829	1829	1829	0
176	20241209	183800	119047916	1829	1829	1829	1829	0
177	20241209	183700	119047916	1829	1829	1829	1829	0
178	20241209	183600	119047916	1829	1829	1829	1829	0
179	20241209	183500	119047916	1829	1829	1829	1829	0
180	20241209	183400	119047916	1829	1829	1829	1829	0
181	20241209	183300	119047916	1829	1829	1829	1829	0
182	20241209	183200	119047916	1829	1829	1829	1829	3079
183	20241209	183100	119047916	1829	1829	1829	1829	0
184	20241209	183000	119047916	1829	1829	1829	1829	0
185	20241209	182900	119047916	1829	1829	1829	1829	0
186	20241209	182800	119047916	1829	1829	1829	1829	0
187	20241209	182700	119047916	1829	1829	1829	1829	0
188	20241209	182600	119047916	1829	1829	1829	1829	0
189	20241209	182500	119047916	1829	1829	1829	1829	0
190	20241209	182400	119047916	1829	1829	1829	1829	0
191	20241209	182300	119047916	1829	1829	1829	1829	0
192	20241209	182200	119047916	1829	1829	1829	1829	0
193	20241209	182100	119047916	1829	1829	1829	1829	0
194	20241209	182000	119047916	1829	1829	1829	1829	0
195	20241209	181900	119047916	1829	1829	1829	1829	0
196	20241209	181800	119047916	1829	1829	1829	1829	0
197	20241209	181700	119047916	1829	1829	1829	1829	0
198	20241209	181600	119047916	1829	1829	1829	1829	0
199	20241209	181500	119047916	1829	1829	1829	1829	0
200	20241209	181400	119047916	1829	1829	1829	1829	0
201	20241209	181300	119047916	1829	1829	1829	1829	0
202	20241209	181200	119047916	1829	1829	1829	1829	0
203	20241209	181100	119047916	1829	1829	1829	1829	0
204	20241209	181000	119047916	1829	1829	1829	1829	0
205	20241209	180900	119047916	1829	1829	1829	1829	0
206	20241209	180800	119047916	1829	1829	1829	1829	0
207	20241209	180700	119047916	1829	1829	1829	1829	0
208	20241209	180600	119047916	1829	1829	1829	1829	0
209	20241209	180500	119047916	1829	1829	1829	1829	0
210	20241209	180400	119047916	1829	1829	1829	1829	0
211	20241209	180300	119047916	1829	1829	1829	1829	0
212	20241209	180200	119047916	1829	1829	1829	1829	3079
213	20241209	180100	119047916	1829	1829	1829	1829	0
214	20241209	180000	119047916	1829	1829	1829	1829	0
215	20241209	175900	119047916	1829	1829	1829	1829	0
216	20241209	175800	119047916	1829	1829	1829	1829	0
217	20241209	175700	119047916	1829	1829	1829	1829	0
218	20241209	175600	119047916	1829	1829	1829	1829	0
219	20241209	175500	119047916	1829	1829	1829	1829	0
220	20241209	175400	119047916	1829	1829	1829	1829	0
221	20241209	175300	119047916	1829	1829	1829	1829	0
222	20241209	175200	119047916	1829	1829	1829	1829	0
223	20241209	175100	119047916	1829	1829	1829	1829	0
224	20241209	175000	119047916	1829	1829	1829	1829	0
225	20241209	174900	119047916	1829	1829	1829	1829	0
226	20241209	174800	119047916	1829	1829	1829	1829	0
227	20241209	174700	119047916	1829	1829	1829	1829	0
228	20241209	174600	119047916	1829	1829	1829	1829	0
229	20241209	174500	119047916	1829	1829	1829	1829	0
230	20241209	174400	119047916	1829	1829	1829	1829	0
231	20241209	174300	119047916	1829	1829	1829	1829	0
232	20241209	174200	119047916	1829	1829	1829	1829	0
233	20241209	174100	119047916	1829	1829	1829	1829	0
234	20241209	174000	119047916	1829	1829	1829	1829	0
235	20241209	173900	119047916	1829	1829	1829	1829	0
236	20241209	173800	119047916	1829	1829	1829	1829	0
237	20241209	173700	119047916	1829	1829	1829	1829	0
238	20241209	173600	119047916	1829	1829	1829	1829	0
239	20241209	173500	119047916	1829	1829	1829	1829	0
240	20241209	173400	119047916	1829	1829	1829	1829	0
241	20241209	173300	119047916	1829	1829	1829	1829	0
242	20241209	173200	119047916	1829	1829	1829	1829	3079
243	20241209	173100	119047916	1829	1829	1829	1829	0
244	20241209	173000	119047916	1829	1829	1829	1829	0
245	20241209	172900	119047916	1829	1829	1829	1829	0
246	20241209	172800	119047916	1829	1829	1829	1829	0
247	20241209	172700	119047916	1829	1829	1829	1829	0
248	20241209	172600	119047916	1829	1829	1829	1829	0
249	20241209	172500	119047916	1829	1829	1829	1829	0
250	20241209	172400	119047916	1829	1829	1829	1829	0
251	20241209	172300	119047916	1829	1829	1829	1829	0
252	20241209	172200	119047916	1829	1829	1829	1829	0
253	20241209	172100	119047916	1829	1829	1829	1829	0
254	20241209	172000	119047916	1829	1829	1829	1829	0
255	20241209	171900	119047916	1829	1829	1829	1829	0
256	20241209	171800	119047916	1829	1829	1829	1829	0
257	20241209	171700	119047916	1829	1829	1829	1829	0
258	20241209	171600	119047916	1829	1829	1829	1829	0
259	20241209	171500	119047916	1829	1829	1829	1829	0
260	20241209	171400	119047916	1829	1829	1829	1829	0
261	20241209	171300	119047916	1829	1829	1829	1829	0
262	20241209	171200	119047916	1829	1829	1829	1829	0
263	20241209	171100	119047916	1829	1829	1829	1829	0
264	20241209	171000	119047916	1829	1829	1829	1829	0
265	20241209	170900	119047916	1829	1829	1829	1829	0
266	20241209	170800	119047916	1829	1829	1829	1829	0
267	20241209	170700	119047916	1829	1829	1829	1829	0
268	20241209	170600	119047916	1829	1829	1829	1829	0
269	20241209	170500	119047916	1829	1829	1829	1829	0
270	20241209	170400	119047916	1829	1829	1829	1829	0
271	20241209	170300	119047916	1829	1829	1829	1829	0
272	20241209	170200	119047916	1829	1829	1829	1829	3079
273	20241209	170100	119047916	1829	1829	1829	1829	0
274	20241209	170000	119047916	1829	1829	1829	1829	0
275	20241209	165900	119047916	1829	1829	1829	1829	0
276	20241209	165800	119047916	1829	1829	1829	1829	0
277	20241209	165700	119047916	1829	1829	1829	1829	0
278	20241209	165600	119047916	1829	1829	1829	1829	0
279	20241209	165500	119047916	1829	1829	1829	1829	0
280	20241209	165400	119047916	1829	1829	1829	1829	0
281	20241209	165300	119047916	1829	1829	1829	1829	0
282	20241209	165200	119047916	1829	1829	1829	1829	0
283	20241209	165100	119047916	1829	1829	1829	1829	0
284	20241209	165000	119047916	1829	1829	1829	1829	0
285	20241209	164900	119047916	1829	1829	1829	1829	0
286	20241209	164800	119047916	1829	1829	1829	1829	0
287	20241209	164700	119047916	1829	1829	1829	1829	0
288	20241209	164600	119047916	1829	1829	1829	1829	0
289	20241209	164500	119047916	1829	1829	1829	1829	0
290	20241209	164400	119047916	1829	1829	1829	1829	0
291	20241209	164300	119047916	1829	1829	1829	1829	0
292	20241209	164200	119047916	1829	1829	1829	1829	0
293	20241209	164100	119047916	1829	1829	1829	1829	0
294	20241209	164000	119047916	1829	1829	1829	1829	0
295	20241209	163900	119047916	1829	1829	1829	1829	0
296	20241209	163800	119047916	1829	1829	1829	1829	0
297	20241209	163700	119047916	1829	1829	1829	1829	0
298	20241209	163600	119047916	1829	1829	1829	1829	0
299	20241209	163500	119047916	1829	1829	1829	1829	0
300	20241209	163400	119047916	1829	1829	1829	1829	0
301	20241209	163300	119047916	1829	1829	1829	1829	0
302	20241209	163200	119047916	1829	1829	1829	1829	3079
303	20241209	163100	119047916	1829	1829	1829	1829	0
304	20241209	163000	119047916	1829	1829	1829	1829	0
305	20241209	162900	119047916	1829	1829	1829	1829	0
306	20241209	162800	119047916	1829	1829	1829	1829	0
307	20241209	162700	119047916	1829	1829	1829	1829	0
308	20241209	162600	119047916	1829	1829	1829	1829	0
309	20241209	162500	119047916	1829	1829	1829	1829	0
310	20241209	162400	119047916	1829	1829	1829	1829	0
311	20241209	162300	119047916	1829	1829	1829	1829	0
312	20241209	162200	119047916	1829	1829	1829	1829	0
313	20241209	162100	119047916	1829	1829	1829	1829	0
314	20241209	162000	119047916	1829	1829	1829	1829	0
315	20241209	161900	119047916	1829	1829	1829	1829	0
316	20241209	161800	119047916	1829	1829	1829	1829	0
317	20241209	161700	119047916	1829	1829	1829	1829	0
318	20241209	161600	119047916	1829	1829	1829	1829	0
319	20241209	161500	119047916	1829	1829	1829	1829	0
320	20241209	161400	119047916	1829	1829	1829	1829	0
321	20241209	161300	119047916	1829	1829	1829	1829	0
322	20241209	161200	119047916	1829	1829	1829	1829	0
323	20241209	161100	119047916	1829	1829	1829	1829	0
324	20241209	161000	119047916	1829	1829	1829	1829	0
325	20241209	160900	119047916	1829	1829	1829	1829	0
326	20241209	160800	119047916	1829	1829	1829	1829	0
327	20241209	160700	119047916	1829	1829	1829	1829	0
328	20241209	160600	119047916	1829	1829	1829	1829	0
329	20241209	160500	119047916	1829	1829	1829	1829	0
330	20241209	160400	119047916	1829	1829	1829	1829	0
331	20241209	160300	119047916	1829	1829	1829	1829	0
332	20241209	160200	119047916	1829	1829	1829	1829	3079
333	20241209	160100	119047916	1829	1829	1829	1829	0
334	20241209	160000	119047916	1829	1829	1829	1829	0
335	20241209	155900	119047916	1829	1829	1829	1829	0
336	20241209	155800	119047916	1829	1829	1829	1829	0
337	20241209	155700	119047916	1829	1829	1829	1829	0
338	20241209	155600	119047916	1829	1829	1829	1829	0
339	20241209	155500	119047916	1829	1829	1829	1829	0
340	20241209	155400	119047916	1829	1829	1829	1829	0
341	20241209	155300	119047916	1829	1829	1829	1829	0
342	20241209	155200	119047916	1829	1829	1829	1829	0
343	20241209	155100	119047916	1829	1829	1829	1829	0
344	20241209	155000	119047916	1829	1829	1829	1829	0
345	20241209	154900	119047916	1829	1829	1829	1829	0
346	20241209	154800	119047916	1829	1829	1829	1829	0
347	20241209	154700	119047916	1829	1829	1829	1829	0
348	20241209	154600	119047916	1829	1829	1829	1829	0
349	20241209	154500	119047916	1829	1829	1829	1829	0
350	20241209	154400	119047916	1829	1829	1829	1829	0
351	20241209	154300	119047916	1829	1829	1829	1829	0
352	20241209	154200	119047916	1829	1829	1829	1829	0
353	20241209	154100	119047916	1829	1829	1829	1829	0
354	20241209	154000	119047916	1829	1829	1829	1829	0
355	20241209	153900	119047916	1829	1829	1829	1829	0
356	20241209	153800	119047916	1829	1829	1829	1829	0
357	20241209	153700	119047916	1829	1829	1829	1829	0
358	20241209	153600	119047916	1829	1829	1829	1829	0
359	20241209	153500	119047916	1829	1829	1829	1829	0
360	20241209	153400	119047916	1829	1829	1829	1829	0
361	20241209	153300	119047916	1829	1829	1829	1829	0
362	20241209	153200	119047916	1829	1829	1829	1829	3079
363	20241209	153100	119047916	1829	1829	1829	1829	0
364	20241209	153000	119047916	1829	1829	1829	1829	3079
365	20241209	152900	113416425	1825	1825	1825	1825	0
366	20241209	152800	113416425	1825	1825	1825	1825	0
367	20241209	152700	113416425	1825	1825	1825	1825	0
368	20241209	152600	113416425	1825	1825	1825	1825	0
369	20241209	152500	113416425	1825	1825	1825	1825	0
370	20241209	152400	113416425	1825	1825	1825	1825	0
371	20241209	152300	113416425	1825	1825	1825	1825	0
372	20241209	152200	113416425	1825	1825	1825	1825	0
373	20241209	152100	113416425	1825	1825	1825	1825	0
374	20241209	152000	113416425	1825	1825	1825	1825	0
375	20241209	151900	113416425	1825	1830	1830	1825	447
376	20241209	151800	112600540	1830	1828	1830	1815	1708
377	20241209	151700	109490309	1828	1828	1828	1828	118
378	20241209	151600	109274605	1828	1828	1828	1828	0
379	20241209	151500	109274605	1828	1825	1828	1825	2
380	20241209	151400	109270952	1828	1828	1828	1828	18
381	20241209	151300	109238048	1828	1828	1828	1828	0
382	20241209	151200	109238048	1828	1827	1828	1825	62
383	20241209	151100	109124772	1828	1827	1828	1827	132
384	20241209	151000	108883535	1828	1827	1828	1827	133
385	20241209	150900	108640443	1828	1825	1828	1825	51
386	20241209	150800	108547365	1828	1828	1828	1828	0
387	20241209	150700	108547365	1828	1828	1828	1828	0
388	20241209	150600	108547365	1828	1827	1828	1815	287
389	20241209	150500	108025319	1828	1828	1828	1828	0
390	20241209	150400	108025319	1828	1828	1828	1820	71
391	20241209	150300	107896083	1820	1820	1820	1820	1300
392	20241209	150200	105530083	1828	1820	1828	1820	275
393	20241209	150100	105028656	1828	1828	1828	1828	0
394	20241209	150000	105028656	1828	1828	1828	1828	0
395	20241209	145900	105028656	1828	1828	1828	1828	0
396	20241209	145800	105028656	1828	1820	1828	1814	1162
397	20241209	145700	102919088	1830	1830	1830	1830	0
398	20241209	145600	102919088	1830	1830	1830	1830	0
399	20241209	145500	102919088	1830	1825	1830	1816	401
400	20241209	145400	102187962	1830	1830	1830	1830	310
401	20241209	145300	101620662	1831	1831	1832	1830	246
402	20241209	145200	101170435	1832	1832	1832	1832	0
403	20241209	145100	101170435	1832	1832	1832	1832	0
404	20241209	145000	101170435	1832	1832	1832	1832	1
405	20241209	144900	101168603	1820	1832	1833	1820	754
406	20241209	144800	99790198	1833	1828	1833	1828	186
407	20241209	144700	99449652	1828	1828	1828	1825	1139
408	20241209	144600	97367863	1829	1832	1833	1829	150
409	20241209	144500	97093313	1830	1830	1833	1830	135
410	20241209	144400	96846230	1833	1833	1833	1830	70
411	20241209	144300	96718070	1817	1831	1831	1816	1469
412	20241209	144200	94046580	1834	1834	1834	1834	0
413	20241209	144100	94046580	1834	1832	1834	1821	1095
414	20241209	144000	92047957	1835	1835	1835	1835	0
415	20241209	143900	92047957	1835	1835	1835	1835	150
416	20241209	143800	91772707	1835	1835	1835	1835	10
417	20241209	143700	91754357	1835	1835	1835	1835	0
418	20241209	143600	91754357	1835	1835	1835	1835	22
419	20241209	143500	91713987	1835	1835	1835	1835	0
420	20241209	143400	91713987	1835	1835	1835	1835	0
421	20241209	143300	91713987	1835	1835	1835	1835	0
422	20241209	143200	91713987	1835	1835	1835	1835	0
423	20241209	143100	91713987	1835	1835	1835	1835	0
424	20241209	143000	91713987	1835	1835	1835	1835	0
425	20241209	142900	91713987	1835	1835	1835	1835	0
426	20241209	142800	91713987	1835	1835	1835	1835	0
427	20241209	142700	91713987	1835	1835	1835	1835	0
428	20241209	142600	91713987	1835	1835	1835	1835	0
429	20241209	142500	91713987	1835	1835	1835	1835	0
430	20241209	142400	91713987	1835	1835	1835	1835	0
431	20241209	142300	91713987	1835	1835	1835	1835	10
432	20241209	142200	91695637	1835	1835	1835	1835	100
433	20241209	142100	91512137	1835	1835	1835	1835	0
434	20241209	142000	91512137	1835	1835	1835	1835	0
435	20241209	141900	91512137	1835	1835	1835	1835	0
436	20241209	141800	91512137	1835	1835	1835	1835	0
437	20241209	141700	91512137	1835	1835	1835	1835	50
438	20241209	141600	91420387	1835	1835	1835	1835	1
439	20241209	141500	91418552	1835	1831	1835	1831	152
440	20241209	141400	91140232	1835	1835	1835	1835	0
441	20241209	141300	91140232	1835	1835	1835	1835	20
442	20241209	141200	91103532	1835	1835	1835	1835	0
443	20241209	141100	91103532	1835	1834	1835	1834	10
444	20241209	141000	91085184	1835	1835	1835	1835	0
445	20241209	140900	91085184	1835	1835	1835	1835	218
446	20241209	140800	90685154	1835	1834	1835	1834	572
447	20241209	140700	89635789	1833	1832	1833	1832	101
448	20241209	140600	89450711	1832	1831	1832	1831	200
449	20241209	140500	89084411	1830	1832	1834	1830	174
450	20241209	140400	88765927	1832	1833	1833	1832	2
451	20241209	140300	88762262	1834	1834	1834	1834	0
452	20241209	140200	88762262	1834	1834	1834	1834	0
453	20241209	140100	88762262	1834	1834	1834	1834	0
454	20241209	140000	88762262	1834	1834	1834	1834	0
455	20241209	135900	88762262	1834	1834	1834	1834	0
456	20241209	135800	88762262	1834	1834	1834	1834	0
457	20241209	135700	88762262	1834	1834	1834	1834	0
458	20241209	135600	88762262	1834	1834	1834	1834	20
459	20241209	135500	88725582	1834	1834	1834	1834	0
460	20241209	135400	88725582	1834	1834	1834	1834	1
461	20241209	135300	88723748	1835	1835	1835	1835	0
462	20241209	135200	88723748	1835	1830	1835	1830	150
463	20241209	135100	88449243	1835	1835	1835	1835	0
464	20241209	135000	88449243	1835	1835	1835	1835	0
465	20241209	134900	88449243	1835	1835	1835	1835	0
466	20241209	134800	88449243	1835	1835	1835	1835	0
467	20241209	134700	88449243	1835	1835	1835	1835	0
468	20241209	134600	88449243	1835	1831	1835	1831	534
469	20241209	134500	87471485	1835	1835	1835	1835	0
470	20241209	134400	87471485	1835	1834	1835	1834	80
471	20241209	134300	87324756	1835	1835	1835	1835	0
472	20241209	134200	87324756	1835	1835	1835	1835	85
473	20241209	134100	87168781	1835	1835	1835	1835	0
474	20241209	134000	87168781	1835	1835	1835	1835	0
475	20241209	133900	87168781	1835	1835	1835	1835	0
476	20241209	133800	87168781	1835	1835	1835	1835	0
477	20241209	133700	87168781	1835	1834	1835	1834	50
478	20241209	133600	87077070	1835	1835	1835	1835	0
479	20241209	133500	87077070	1835	1835	1835	1835	0
480	20241209	133400	87077070	1835	1834	1835	1834	30
481	20241209	133300	87022041	1835	1834	1835	1834	20
482	20241209	133200	86985351	1835	1834	1835	1834	10
483	20241209	133100	86967007	1835	1835	1835	1835	0
484	20241209	133000	86967007	1835	1834	1835	1834	122
485	20241209	132900	86743139	1835	1835	1835	1835	0
486	20241209	132800	86743139	1835	1835	1835	1835	0
487	20241209	132700	86743139	1835	1835	1835	1835	100
488	20241209	132600	86559639	1835	1835	1835	1835	0
489	20241209	132500	86559639	1835	1835	1835	1835	1
490	20241209	132400	86557804	1835	1822	1835	1822	720
491	20241209	132300	85245893	1822	1822	1822	1820	808
492	20241209	132200	83773871	1822	1821	1822	1821	316
493	20241209	132100	83198192	1822	1821	1822	1820	1532
494	20241209	132000	80409920	1822	1822	1822	1822	1
495	20241209	131900	80408098	1822	1822	1822	1822	790
496	20241209	131800	78968718	1822	1830	1835	1822	913
497	20241209	131700	77303606	1830	1830	1835	1824	2038
498	20241209	131600	73582866	1835	1835	1835	1835	151
499	20241209	131500	73305781	1840	1840	1840	1840	43
500	20241209	131400	73226661	1840	1840	1840	1840	10
501	20241209	131300	73208261	1858	1858	1858	1850	122
502	20241209	131200	72982145	1828	1850	1850	1828	1000
503	20241209	131100	71153076	1859	1859	1859	1828	3633
504	20241209	131000	64429606	1859	1859	1859	1859	10
505	20241209	130900	64411016	1859	1859	1859	1859	621
506	20241209	130800	63256577	1859	1859	1859	1859	250
507	20241209	130700	62791827	1859	1856	1859	1856	137
508	20241209	130600	62537147	1859	1859	1859	1859	0
509	20241209	130500	62537147	1859	1859	1859	1859	0
510	20241209	130400	62537147	1859	1859	1859	1859	0
511	20241209	130300	62537147	1859	1859	1859	1859	0
512	20241209	130200	62537147	1859	1859	1859	1859	0
513	20241209	130100	62537147	1859	1859	1859	1859	0
514	20241209	130000	62537147	1859	1859	1859	1859	0
515	20241209	125900	62537147	1859	1859	1859	1859	0
516	20241209	125800	62537147	1859	1859	1859	1859	0
517	20241209	125700	62537147	1859	1855	1859	1855	94
518	20241209	125600	62362737	1860	1860	1860	1860	0
519	20241209	125500	62362737	1860	1860	1860	1860	261
520	20241209	125400	61877277	1860	1860	1860	1860	38
521	20241209	125300	61806597	1860	1860	1860	1860	150
522	20241209	125200	61527597	1860	1866	1866	1860	367
523	20241209	125100	60843967	1877	1866	1877	1860	225
524	20241209	125000	60424172	1877	1870	1877	1860	312
525	20241209	124900	59843618	1878	1870	1878	1870	12
526	20241209	124800	59821146	1878	1878	1878	1878	0
527	20241209	124700	59821146	1878	1878	1878	1878	0
528	20241209	124600	59821146	1878	1878	1878	1878	0
529	20241209	124500	59821146	1878	1878	1878	1878	2
530	20241209	124400	59817390	1878	1878	1878	1878	0
531	20241209	124300	59817390	1878	1878	1878	1878	10
532	20241209	124200	59798610	1879	1879	1879	1879	100
533	20241209	124100	59610710	1879	1879	1879	1879	0
534	20241209	124000	59610710	1879	1879	1879	1879	0
535	20241209	123900	59610710	1879	1879	1879	1879	0
536	20241209	123800	59610710	1879	1879	1879	1879	0
537	20241209	123700	59610710	1879	1879	1879	1879	0
538	20241209	123600	59610710	1879	1879	1879	1879	0
539	20241209	123500	59610710	1879	1879	1879	1879	200
540	20241209	123400	59234910	1879	1879	1879	1879	0
541	20241209	123300	59234910	1879	1879	1879	1879	0
542	20241209	123200	59234910	1879	1879	1879	1879	0
543	20241209	123100	59234910	1879	1879	1879	1879	0
544	20241209	123000	59234910	1879	1879	1879	1879	0
545	20241209	122900	59234910	1879	1879	1879	1879	0
546	20241209	122800	59234910	1879	1879	1879	1879	0
547	20241209	122700	59234910	1879	1879	1879	1879	0
548	20241209	122600	59234910	1879	1875	1879	1860	317
549	20241209	122500	58641695	1879	1879	1879	1870	475
550	20241209	122400	57750392	1879	1879	1879	1870	120
551	20241209	122300	57525487	1879	1875	1879	1875	156
552	20241209	122200	57232903	1879	1870	1879	1870	160
553	20241209	122100	56933613	1880	1880	1880	1880	0
554	20241209	122000	56933613	1880	1880	1880	1880	0
555	20241209	121900	56933613	1880	1880	1880	1880	0
556	20241209	121800	56933613	1880	1880	1880	1880	0
557	20241209	121700	56933613	1880	1880	1880	1880	89
558	20241209	121600	56766293	1880	1880	1880	1880	0
559	20241209	121500	56766293	1880	1880	1880	1880	89
560	20241209	121400	56598973	1880	1880	1880	1880	0
561	20241209	121300	56598973	1880	1880	1880	1880	80
562	20241209	121200	56448573	1880	1880	1880	1880	50
563	20241209	121100	56354573	1880	1880	1880	1880	100
564	20241209	121000	56166573	1880	1880	1880	1880	100
565	20241209	120900	55978573	1880	1880	1880	1880	200
566	20241209	120800	55602573	1880	1880	1880	1880	429
567	20241209	120700	54796053	1880	1880	1880	1880	0
568	20241209	120600	54796053	1880	1880	1880	1880	0
569	20241209	120500	54796053	1880	1880	1880	1880	0
570	20241209	120400	54796053	1880	1880	1880	1880	0
571	20241209	120300	54796053	1880	1875	1880	1850	622
572	20241209	120200	53636785	1880	1880	1880	1880	152
573	20241209	120100	53351025	1880	1880	1880	1880	100
574	20241209	120000	53163025	1880	1880	1880	1880	162
575	20241209	115900	52858465	1880	1880	1880	1880	85
576	20241209	115800	52698665	1880	1880	1880	1880	415
577	20241209	115700	51918465	1880	1880	1880	1880	2
578	20241209	115600	51914705	1880	1880	1880	1880	80
579	20241209	115500	51764305	1880	1880	1880	1880	0
580	20241209	115400	51764305	1880	1880	1880	1880	0
581	20241209	115300	51764305	1880	1880	1880	1880	35
582	20241209	115200	51698505	1880	1880	1880	1880	0
583	20241209	115100	51698505	1880	1880	1880	1880	22
584	20241209	115000	51657145	1880	1880	1880	1880	0
585	20241209	114900	51657145	1880	1880	1880	1880	35
586	20241209	114800	51591345	1880	1880	1880	1880	0
587	20241209	114700	51591345	1880	1880	1880	1880	0
588	20241209	114600	51591345	1880	1880	1880	1880	0
589	20241209	114500	51591345	1880	1880	1880	1880	10
590	20241209	114400	51572545	1880	1880	1880	1880	500
591	20241209	114300	50632545	1880	1880	1880	1880	0
592	20241209	114200	50632545	1880	1880	1880	1880	10
593	20241209	114100	50613745	1880	1880	1880	1880	0
594	20241209	114000	50613745	1880	1880	1880	1880	50
595	20241209	113900	50519745	1880	1880	1880	1880	0
596	20241209	113800	50519745	1880	1880	1880	1880	0
597	20241209	113700	50519745	1880	1880	1880	1880	5
598	20241209	113600	50510345	1880	1880	1880	1880	0
599	20241209	113500	50510345	1880	1880	1880	1880	35
600	20241209	113400	50444545	1880	1880	1880	1880	100
601	20241209	113300	50256545	1880	1880	1880	1880	0
602	20241209	113200	50256545	1880	1880	1880	1880	0
603	20241209	113100	50256545	1880	1880	1880	1880	10
604	20241209	113000	50237745	1880	1880	1880	1880	0
605	20241209	112900	50237745	1880	1880	1880	1880	230
606	20241209	112800	49805345	1880	1880	1880	1880	0
607	20241209	112700	49805345	1880	1880	1880	1880	20
608	20241209	112600	49767745	1880	1880	1880	1880	0
609	20241209	112500	49767745	1880	1880	1880	1880	0
610	20241209	112400	49767745	1880	1880	1880	1880	82
611	20241209	112300	49613585	1880	1880	1880	1880	10
612	20241209	112200	49594785	1880	1880	1880	1880	0
613	20241209	112100	49594785	1880	1880	1880	1875	120
614	20241209	112000	49369705	1880	1880	1880	1880	0
615	20241209	111900	49369705	1880	1880	1880	1880	29
616	20241209	111800	49315185	1880	1880	1880	1880	0
617	20241209	111700	49315185	1880	1880	1880	1880	37
618	20241209	111600	49245625	1880	1880	1880	1880	1
619	20241209	111500	49243745	1880	1880	1880	1880	20
620	20241209	111400	49206145	1880	1880	1880	1880	0
621	20241209	111300	49206145	1880	1880	1880	1880	21
622	20241209	111200	49166665	1880	1880	1880	1880	0
623	20241209	111100	49166665	1880	1880	1880	1880	21
624	20241209	111000	49127185	1880	1880	1880	1880	0
625	20241209	110900	49127185	1880	1880	1880	1880	0
626	20241209	110800	49127185	1880	1880	1880	1880	10
627	20241209	110700	49108385	1880	1880	1880	1880	0
628	20241209	110600	49108385	1880	1880	1880	1880	10
629	20241209	110500	49089585	1880	1880	1880	1880	0
630	20241209	110400	49089585	1880	1880	1880	1880	0
631	20241209	110300	49089585	1880	1880	1880	1880	0
632	20241209	110200	49089585	1880	1880	1880	1880	0
633	20241209	110100	49089585	1880	1875	1880	1875	124
634	20241209	110000	48856985	1880	1880	1880	1880	10
635	20241209	105900	48838185	1875	1875	1875	1875	5
636	20241209	105800	48828810	1880	1880	1880	1880	0
637	20241209	105700	48828810	1880	1880	1880	1880	5
638	20241209	105600	48819410	1880	1875	1880	1875	31
639	20241209	105500	48761235	1880	1880	1880	1880	5
640	20241209	105400	48751835	1880	1880	1880	1880	23
641	20241209	105300	48708595	1880	1880	1880	1880	0
642	20241209	105200	48708595	1880	1880	1880	1880	0
643	20241209	105100	48708595	1880	1880	1880	1880	0
644	20241209	105000	48708595	1880	1880	1880	1880	28
645	20241209	104900	48655955	1880	1880	1880	1880	0
646	20241209	104800	48655955	1880	1880	1880	1880	100
647	20241209	104700	48467955	1880	1870	1880	1870	1184
648	20241209	104600	46251465	1870	1870	1870	1870	100
649	20241209	104500	46064465	1870	1870	1870	1870	0
650	20241209	104400	46064465	1870	1869	1870	1869	118
651	20241209	104300	45843903	1888	1871	1888	1871	148
652	20241209	104200	45566825	1887	1870	1887	1870	307
653	20241209	104100	44992620	1870	1870	1870	1870	0
654	20241209	104000	44992620	1870	1870	1870	1870	2
655	20241209	103900	44988880	1869	1858	1869	1858	55
656	20241209	103800	44886679	1824	1861	1861	1824	1405
657	20241209	103700	42309065	1887	1887	1887	1887	0
658	20241209	103600	42309065	1887	1887	1887	1887	0
659	20241209	103500	42309065	1887	1887	1887	1887	0
660	20241209	103400	42309065	1887	1860	1887	1850	600
661	20241209	103300	41193195	1887	1887	1887	1887	0
662	20241209	103200	41193195	1887	1871	1887	1827	5163
663	20241209	103100	31640839	1889	1880	1890	1870	2116
664	20241209	103000	27676080	1890	1890	1890	1890	300
665	20241209	102900	27109080	1890	1889	1890	1889	500
666	20241209	102800	26164167	1890	1890	1890	1890	367
667	20241209	102700	25470537	1900	1900	1900	1900	255
668	20241209	102600	24986037	1904	1904	1904	1904	0
669	20241209	102500	24986037	1904	1904	1904	1904	0
670	20241209	102400	24986037	1904	1900	1904	1900	38
671	20241209	102300	24913797	1904	1900	1904	1900	490
672	20241209	102200	23981613	1904	1904	1904	1904	20
673	20241209	102100	23943533	1900	1900	1904	1900	75
674	20241209	102000	23800803	1905	1905	1905	1905	0
675	20241209	101900	23800803	1905	1905	1905	1905	0
676	20241209	101800	23800803	1905	1905	1905	1905	0
677	20241209	101700	23800803	1905	1905	1905	1905	3
678	20241209	101600	23795088	1905	1905	1905	1905	100
679	20241209	101500	23604588	1900	1900	1900	1900	5
680	20241209	101400	23595088	1905	1905	1905	1905	10
681	20241209	101300	23576038	1905	1905	1905	1905	0
682	20241209	101200	23576038	1905	1905	1905	1905	10
683	20241209	101100	23556988	1900	1900	1900	1900	18
684	20241209	101000	23522788	1905	1905	1905	1905	0
685	20241209	100900	23522788	1905	1905	1905	1905	0
686	20241209	100800	23522788	1905	1905	1905	1905	0
687	20241209	100700	23522788	1905	1905	1905	1905	4
688	20241209	100600	23515168	1905	1905	1905	1905	0
689	20241209	100500	23515168	1905	1900	1905	1900	272
690	20241209	100400	22998016	1903	1900	1903	1900	548
691	20241209	100300	21956771	1900	1900	1900	1895	115
692	20241209	100200	21738321	1903	1904	1905	1873	1016
693	20241209	100100	19827264	1881	1905	1905	1880	3231
694	20241209	100000	13733058	1900	1905	1905	1900	36
695	20241209	095900	13664518	1905	1905	1905	1905	0
696	20241209	095800	13664518	1905	1905	1905	1905	0
697	20241209	095700	13664518	1905	1905	1905	1905	0
698	20241209	095600	13664518	1905	1905	1905	1905	0
699	20241209	095500	13664518	1905	1905	1905	1905	0
700	20241209	095400	13664518	1905	1905	1905	1905	0
701	20241209	095300	13664518	1905	1905	1905	1905	0
702	20241209	095200	13664518	1905	1905	1905	1905	0
703	20241209	095100	13664518	1905	1905	1905	1905	0
704	20241209	095000	13664518	1905	1905	1905	1905	0
705	20241209	094900	13664518	1905	1905	1905	1905	0
706	20241209	094800	13664518	1905	1905	1905	1905	31
707	20241209	094700	13605463	1905	1905	1905	1905	6
708	20241209	094600	13594033	1905	1905	1905	1905	1
709	20241209	094500	13592128	1905	1905	1905	1905	10
710	20241209	094400	13573078	1905	1905	1905	1905	80
711	20241209	094300	13420678	1905	1905	1905	1905	0
712	20241209	094200	13420678	1905	1905	1905	1905	20
713	20241209	094100	13382578	1905	1905	1905	1905	10
714	20241209	094000	13363528	1905	1901	1905	1897	251
715	20241209	093900	12886867	1905	1905	1905	1905	1
716	20241209	093800	12884962	1905	1905	1905	1905	4
717	20241209	093700	12877342	1910	1910	1910	1910	2
718	20241209	093600	12873522	1905	1905	1905	1905	0
719	20241209	093500	12873522	1905	1910	1910	1905	20
720	20241209	093400	12835372	1910	1916	1916	1910	184
721	20241209	093300	12483462	1916	1916	1916	1916	0
722	20241209	093200	12483462	1916	1920	1920	1915	190
723	20241209	093100	12119142	1920	1920	1920	1920	73
724	20241209	093000	11978982	1920	1920	1920	1920	25
725	20241209	092900	11930982	1920	1920	1920	1920	10
726	20241209	092800	11911782	1920	1920	1920	1920	85
727	20241209	092700	11748582	1920	1920	1920	1920	0
728	20241209	092600	11748582	1920	1915	1920	1915	103
729	20241209	092500	11551237	1915	1910	1920	1910	476
730	20241209	092400	10640277	1920	1920	1920	1920	0
731	20241209	092300	10640277	1920	1900	1920	1897	303
732	20241209	092200	10062407	1910	1920	1920	1897	1304
733	20241209	092100	7572917	1924	1924	1924	1924	10
734	20241209	092000	7553677	1923	1922	1924	1922	2080
735	20241209	091900	3553788	1923	1923	1923	1923	0
736	20241209	091800	3553788	1923	1923	1923	1923	10
737	20241209	091700	3534558	1923	1924	1924	1922	41
738	20241209	091600	3455726	1900	1910	1910	1900	200
739	20241209	091500	3075576	1926	1926	1926	1926	0
740	20241209	091400	3075576	1926	1926	1926	1926	0
741	20241209	091300	3075576	1926	1920	1926	1900	102
742	20241209	091200	2881166	1932	1932	1932	1932	0
743	20241209	091100	2881166	1932	1932	1932	1932	0
744	20241209	091000	2881166	1932	1932	1932	1932	0
745	20241209	090900	2881166	1932	1932	1932	1932	0
746	20241209	090800	2881166	1932	1920	1932	1920	100
747	20241209	090700	2689046	1920	1920	1920	1920	92
748	20241209	090600	2512406	1920	1920	1933	1920	60
749	20241209	090500	2397076	1934	1934	1934	1934	10
750	20241209	090400	2377736	1934	1934	1934	1934	0
751	20241209	090300	2377736	1934	1900	1934	1900	32
752	20241209	090200	2316256	1935	1901	1935	1900	72
753	20241209	090100	2179339	1939	1939	1939	1939	0
754	20241209	090000	2179339	1939	1900	1939	1900	1147